Alphatec Holdings, Inc. (ATEC) Charts

$12.86

$0.12 (0.9%)
Last update: 05/16/25, 09:46:25 AM EST
Day's range
$12.67
Day's range
$13.03

5 DAY PERFORMANCE

+4.34%

1 MONTH PERFORMANCE

+24.54%

3 MONTH PERFORMANCE

+18.62%

6 MONTH PERFORMANCE

+54.80%

YEAR-TO-DATE PERFORMANCE

+38.78%

1 YEAR PERFORMANCE

+11.46%

Alphatec Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/16/2025 $12.72 $12.85 (1.02%) $12.85 $12.70 52.04 K
05/15/2025 $12.70 $12.74 (0.31%) $13.03 $12.67 1.26 M $1.87 B
05/14/2025 $12.72 $12.74 (0.16%) $12.81 $12.55 988.36 K $1.87 B
05/13/2025 $12.73 $12.72 (-0.08%) $12.85 $12.53 985.90 K $1.87 B
05/12/2025 $12.75 $12.67 (-0.63%) $12.75 $12.43 1.56 M $1.86 B
05/09/2025 $12.64 $12.21 (-3.4%) $12.64 $12.04 1.89 M $1.79 B
05/08/2025 $12.13 $12.74 (5.03%) $12.82 $12.13 2.26 M $1.87 B
05/07/2025 $12.17 $12.45 (2.3%) $12.49 $11.94 2.22 M $1.83 B
05/06/2025 $11.74 $12.17 (3.66%) $12.24 $11.62 2.22 M $1.79 B
05/05/2025 $11.89 $11.98 (0.76%) $12.27 $11.51 2.36 M $1.76 B
05/02/2025 $11.50 $12.00 (4.35%) $12.26 $11.13 4.70 M $1.76 B
05/01/2025 $11.00 $11.06 (0.55%) $11.29 $10.74 2.96 M $1.62 B
04/30/2025 $11.10 $10.98 (-1.08%) $11.11 $10.83 1.37 M $1.61 B
04/29/2025 $11.01 $11.21 (1.82%) $11.47 $11.01 1.25 M $1.64 B
04/28/2025 $11.51 $11.13 (-3.3%) $11.58 $11.10 1.66 M $1.63 B
04/25/2025 $11.23 $11.51 (2.49%) $11.58 $11.23 1.06 M $1.66 B
04/24/2025 $11.21 $11.40 (1.69%) $11.55 $11.18 1.50 M $1.65 B
04/23/2025 $11.10 $11.21 (0.99%) $11.55 $11.01 2.17 M $1.62 B
04/22/2025 $10.78 $10.83 (0.46%) $10.87 $10.57 2.17 M $1.57 B
04/21/2025 $10.44 $10.64 (1.92%) $10.66 $10.15 1.84 M $1.54 B
04/17/2025 $10.20 $10.56 (3.53%) $10.57 $10.06 2.29 M $1.53 B
04/16/2025 $9.94 $10.23 (2.92%) $10.26 $9.89 1.85 M $1.48 B
04/15/2025 $10.12 $9.91 (-2.08%) $10.31 $9.80 1.96 M $1.43 B
04/14/2025 $10.01 $10.18 (1.7%) $10.30 $9.88 1.44 M $1.47 B
04/11/2025 $9.55 $9.75 (2.09%) $9.82 $9.25 1.41 M $1.41 B
04/10/2025 $9.97 $9.53 (-4.41%) $9.97 $9.38 1.61 M $1.38 B
04/09/2025 $9.18 $10.05 (9.48%) $10.23 $8.81 2.61 M $1.45 B
04/08/2025 $10.24 $9.43 (-7.91%) $10.42 $9.27 2.78 M $1.36 B
04/07/2025 $9.94 $10.01 (0.7%) $10.73 $9.55 4.80 M $1.45 B
04/04/2025 $9.87 $10.23 (3.65%) $10.28 $9.61 3.48 M $1.48 B
04/03/2025 $9.97 $10.21 (2.41%) $10.39 $9.88 4.08 M $1.48 B
04/02/2025 $10.24 $10.45 (2.05%) $10.54 $9.79 2.84 M $1.51 B
04/01/2025 $10.09 $10.08 (-0.1%) $10.23 $9.67 3.06 M $1.46 B
03/31/2025 $9.97 $10.14 (1.71%) $10.33 $9.76 2.14 M $1.47 B
03/28/2025 $10.02 $10.19 (1.7%) $10.20 $9.90 1.10 M $1.47 B
03/27/2025 $10.24 $10.05 (-1.86%) $10.38 $10.00 804.86 K $1.45 B
03/26/2025 $10.35 $10.25 (-0.97%) $10.40 $10.04 1.04 M $1.48 B
03/25/2025 $10.35 $10.32 (-0.29%) $10.57 $10.17 1.21 M $1.49 B
03/24/2025 $10.09 $10.49 (3.96%) $10.70 $9.96 1.83 M $1.52 B
03/21/2025 $10.08 $9.93 (-1.49%) $10.19 $9.81 1.75 M $1.44 B
03/20/2025 $9.37 $10.20 (8.86%) $10.24 $9.37 1.71 M $1.47 B
03/19/2025 $9.34 $9.54 (2.14%) $9.78 $9.30 2.16 M $1.38 B
03/18/2025 $9.67 $9.34 (-3.41%) $9.67 $9.32 1.27 M $1.35 B
03/17/2025 $9.27 $9.75 (5.18%) $9.86 $9.27 1.79 M $1.41 B
03/14/2025 $9.39 $9.29 (-1.06%) $9.61 $9.25 2.02 M $1.34 B
03/13/2025 $9.54 $9.27 (-2.83%) $9.60 $9.09 1.71 M $1.34 B
03/12/2025 $10.05 $9.56 (-4.88%) $10.05 $9.46 2.57 M $1.38 B
03/11/2025 $9.77 $9.95 (1.84%) $10.08 $9.49 1.87 M $1.44 B
03/10/2025 $10.35 $9.67 (-6.57%) $10.41 $9.43 3.12 M $1.40 B
03/07/2025 $10.80 $10.46 (-3.15%) $11.00 $10.07 1.78 M $1.51 B
03/06/2025 $10.66 $10.80 (1.31%) $11.18 $10.47 2.63 M $1.56 B
03/05/2025 $11.62 $11.44 (-1.55%) $11.73 $11.15 12.81 M $1.65 B
03/04/2025 $10.64 $11.73 (10.24%) $11.97 $10.13 4.98 M $1.70 B
03/03/2025 $12.54 $12.27 (-2.15%) $12.79 $12.10 1.81 M $1.77 B
02/28/2025 $11.88 $12.53 (5.47%) $12.54 $11.63 3.47 M $1.81 B
02/27/2025 $10.50 $12.12 (15.43%) $12.63 $10.50 5.56 M $1.75 B
02/26/2025 $10.72 $11.06 (3.17%) $11.08 $10.48 2.46 M $1.60 B
02/25/2025 $10.73 $10.56 (-1.58%) $10.80 $10.13 2.08 M $1.53 B
02/24/2025 $10.64 $10.76 (1.13%) $10.95 $10.46 2.42 M $1.56 B
02/21/2025 $10.72 $10.61 (-1.03%) $10.86 $10.52 1.14 M $1.52 B
02/20/2025 $10.79 $10.66 (-1.2%) $10.85 $10.59 785.50 K $1.53 B
02/19/2025 $10.95 $10.86 (-0.82%) $10.95 $10.70 1.11 M $1.56 B
02/18/2025 $10.73 $10.96 (2.14%) $10.98 $10.66 859.51 K $1.57 B